Jardine Lloyd Thompson Group (JLT) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Lloyd Thompson Group

Date Open High Low Close* Volume
02/02/2016 844.50p 844.50p 824.00p 827.50p 136833
01/02/2016 830.00p 835.00p 822.00p 830.00p 102423
29/01/2016 811.00p 837.00p 811.00p 829.00p 116870
28/01/2016 827.00p 829.50p 815.00p 827.50p 63220
27/01/2016 828.00p 832.00p 821.00p 825.00p 124160
26/01/2016 820.00p 829.09p 815.00p 818.50p 120501
25/01/2016 827.50p 827.50p 798.50p 815.00p 194404
22/01/2016 820.00p 826.50p 800.00p 826.50p 92207
21/01/2016 809.00p 818.50p 792.85p 793.00p 99258
20/01/2016 828.50p 845.00p 785.50p 809.00p 100991
19/01/2016 853.50p 873.00p 842.50p 854.00p 93245
18/01/2016 890.00p 892.90p 865.50p 875.00p 107084
15/01/2016 890.00p 896.50p 890.00p 890.00p 87409
14/01/2016 924.50p 924.50p 890.00p 894.50p 55322
13/01/2016 911.50p 915.00p 893.00p 903.50p 26204
12/01/2016 949.00p 949.00p 904.00p 905.50p 62480
11/01/2016 958.00p 958.00p 914.00p 928.50p 43489
08/01/2016 933.00p 941.50p 930.64p 934.00p 67568
07/01/2016 903.50p 933.00p 890.00p 933.00p 117907
06/01/2016 943.50p 943.50p 901.00p 927.00p 39809
05/01/2016 937.50p 937.50p 918.00p 918.00p 50477
04/01/2016 920.00p 927.50p 913.50p 914.00p 40146
31/12/2015 926.00p 928.50p 925.00p 925.00p 4810
30/12/2015 949.00p 949.00p 923.50p 934.50p 15475
29/12/2015 924.00p 931.00p 918.50p 922.00p 37850
24/12/2015 948.00p 949.50p 925.00p 949.50p 7261
23/12/2015 937.50p 937.50p 910.00p 923.50p 39921
22/12/2015 936.00p 936.00p 905.50p 912.50p 28511
21/12/2015 935.00p 935.00p 911.50p 916.00p 20648
18/12/2015 912.50p 926.50p 892.00p 920.50p 98176
17/12/2015 915.50p 915.50p 890.00p 890.00p 56217
16/12/2015 894.00p 894.50p 890.00p 891.00p 80686
15/12/2015 892.00p 911.00p 890.00p 890.00p 54809
14/12/2015 900.50p 914.50p 890.00p 890.00p 65829
11/12/2015 890.00p 908.00p 890.00p 894.00p 70478
10/12/2015 900.00p 900.00p 890.00p 890.00p 115223
09/12/2015 900.00p 900.00p 890.00p 890.00p 45385
08/12/2015 906.50p 911.50p 892.50p 893.50p 50163
07/12/2015 904.00p 907.27p 898.00p 906.50p 29562
04/12/2015 919.00p 919.00p 898.00p 900.00p 45033
03/12/2015 890.00p 911.00p 890.00p 898.00p 26639
02/12/2015 891.50p 908.00p 891.50p 902.00p 37277
01/12/2015 891.00p 903.00p 880.50p 898.00p 47118
30/11/2015 890.00p 904.00p 890.00p 897.00p 37878
27/11/2015 914.00p 914.00p 890.22p 897.00p 25202
26/11/2015 891.00p 898.50p 890.00p 894.50p 56131
25/11/2015 872.50p 895.50p 872.50p 895.00p 42793
24/11/2015 890.00p 904.50p 890.00p 890.00p 85798
23/11/2015 916.00p 916.00p 898.00p 900.00p 34950
20/11/2015 876.00p 901.10p 876.00p 897.00p 96840
19/11/2015 918.00p 918.00p 890.00p 890.00p 40517
18/11/2015 896.50p 901.00p 896.50p 899.00p 75572
17/11/2015 892.50p 909.70p 891.50p 898.50p 57378
16/11/2015 890.00p 908.40p 890.00p 897.00p 43248
13/11/2015 902.50p 905.00p 885.50p 895.50p 39164
12/11/2015 895.00p 910.35p 885.00p 885.50p 216510
11/11/2015 891.50p 906.00p 887.58p 890.00p 57769
10/11/2015 899.00p 900.00p 883.50p 900.00p 95965
09/11/2015 895.00p 902.50p 887.10p 890.00p 92846
06/11/2015 860.00p 889.00p 849.00p 881.50p 360638
05/11/2015 888.50p 888.50p 840.50p 848.50p 71223
04/11/2015 866.50p 902.50p 857.00p 866.00p 73635
03/11/2015 935.00p 944.00p 886.00p 888.00p 94264
02/11/2015 947.00p 961.00p 939.50p 961.00p 16754
30/10/2015 957.00p 980.50p 941.00p 947.50p 51504
29/10/2015 969.00p 981.00p 959.00p 972.00p 14489
28/10/2015 956.50p 975.50p 956.50p 968.00p 19356
27/10/2015 944.00p 965.00p 944.00p 963.50p 36378
26/10/2015 978.00p 978.00p 938.00p 945.50p 70285
23/10/2015 970.00p 990.00p 962.00p 972.50p 45419
22/10/2015 964.50p 984.00p 956.00p 975.00p 47975
21/10/2015 983.00p 998.50p 975.50p 987.00p 33093
20/10/2015 990.00p 993.60p 982.50p 982.50p 13422
19/10/2015 960.00p 983.00p 946.00p 977.00p 49045
16/10/2015 984.50p 1,010.00p 970.00p 970.00p 37339
15/10/2015 1,026.00p 1,026.00p 996.00p 1,005.00p 38062
14/10/2015 1,002.00p 1,013.00p 995.00p 1,000.00p 58348
13/10/2015 996.50p 1,021.80p 996.50p 1,007.00p 34766
12/10/2015 989.00p 1,026.00p 989.00p 1,025.00p 46965
09/10/2015 1,008.00p 1,018.00p 989.50p 1,018.00p 51484
08/10/2015 989.50p 1,015.00p 989.50p 1,007.00p 51895
07/10/2015 996.00p 1,024.00p 996.00p 1,012.00p 34209
06/10/2015 1,023.00p 1,028.00p 1,001.00p 1,022.00p 43978
05/10/2015 984.50p 1,028.00p 984.50p 1,026.00p 41998
02/10/2015 1,007.00p 1,013.00p 991.00p 1,002.00p 75043
01/10/2015 1,007.00p 1,024.00p 1,001.00p 1,005.00p 32394
30/09/2015 1,027.00p 1,034.00p 1,015.00p 1,019.00p 25919
29/09/2015 1,000.00p 1,026.00p 982.50p 1,003.00p 77012
28/09/2015 1,004.00p 1,013.00p 999.00p 999.50p 32042
25/09/2015 1,000.00p 1,006.00p 983.50p 1,005.00p 43915
24/09/2015 1,002.00p 1,009.00p 970.00p 974.00p 34986
23/09/2015 1,002.00p 1,007.00p 993.50p 993.50p 46953
22/09/2015 1,033.00p 1,033.00p 993.00p 993.50p 79261
21/09/2015 1,034.00p 1,034.00p 1,015.00p 1,022.00p 20844
18/09/2015 1,036.00p 1,047.00p 1,017.00p 1,032.00p 66127
17/09/2015 1,034.00p 1,040.00p 1,030.00p 1,030.00p 27424
16/09/2015 1,035.00p 1,035.00p 1,021.00p 1,032.00p 17311
15/09/2015 1,032.00p 1,038.00p 1,018.00p 1,034.00p 46325
14/09/2015 1,033.00p 1,037.00p 1,020.00p 1,028.00p 29354
11/09/2015 1,027.00p 1,036.00p 1,027.00p 1,036.00p 14478
10/09/2015 1,036.00p 1,047.00p 1,030.00p 1,030.00p 28428
09/09/2015 1,047.00p 1,047.00p 1,016.00p 1,038.00p 59973
08/09/2015 1,053.00p 1,053.00p 1,029.00p 1,031.00p 12729
07/09/2015 1,015.00p 1,049.00p 1,015.00p 1,025.00p 16423
04/09/2015 1,040.00p 1,051.39p 1,028.00p 1,035.00p 100271
03/09/2015 1,042.00p 1,054.60p 1,040.00p 1,044.00p 29431
02/09/2015 1,044.00p 1,056.00p 1,040.00p 1,048.00p 84158
01/09/2015 1,051.00p 1,056.40p 1,044.00p 1,047.00p 73499
28/08/2015 1,039.00p 1,054.00p 1,031.00p 1,054.00p 40232
27/08/2015 1,040.00p 1,041.00p 1,022.00p 1,035.00p 48643
26/08/2015 1,017.00p 1,046.00p 1,016.00p 1,034.00p 54157
25/08/2015 999.50p 1,042.00p 999.50p 1,041.00p 97879
24/08/2015 997.00p 1,009.00p 980.50p 1,005.00p 82726
21/08/2015 1,015.00p 1,028.00p 1,011.00p 1,014.00p 42986
20/08/2015 1,008.00p 1,036.00p 1,005.00p 1,030.00p 76947
19/08/2015 1,048.00p 1,048.00p 1,015.00p 1,029.00p 65118
18/08/2015 1,017.00p 1,049.00p 1,017.00p 1,026.00p 66637
17/08/2015 1,031.00p 1,042.00p 1,018.00p 1,018.00p 32127
14/08/2015 1,044.00p 1,046.00p 1,020.00p 1,040.00p 71832
13/08/2015 1,007.00p 1,066.00p 1,007.00p 1,040.00p 79797
12/08/2015 1,014.00p 1,036.00p 1,007.00p 1,036.00p 78540
11/08/2015 1,032.00p 1,032.00p 1,014.00p 1,018.00p 40928
10/08/2015 1,029.00p 1,044.00p 1,022.00p 1,025.00p 35954
07/08/2015 1,060.00p 1,074.00p 1,029.00p 1,029.00p 47268
06/08/2015 1,057.00p 1,074.00p 1,033.00p 1,063.00p 96485
05/08/2015 1,019.00p 1,045.00p 1,019.00p 1,035.00p 135107
04/08/2015 1,024.00p 1,044.00p 1,020.00p 1,033.00p 35987
03/08/2015 1,019.00p 1,043.64p 1,018.00p 1,024.00p 27045
31/07/2015 1,056.00p 1,056.00p 1,037.00p 1,041.00p 26904
30/07/2015 1,041.00p 1,044.00p 1,017.00p 1,036.00p 40908
29/07/2015 1,017.00p 1,043.00p 1,012.00p 1,038.00p 55758
28/07/2015 1,020.00p 1,030.00p 991.50p 1,017.00p 74232
27/07/2015 1,027.00p 1,048.00p 1,010.00p 1,016.00p 251590
24/07/2015 1,044.00p 1,046.00p 1,026.00p 1,031.00p 16334
23/07/2015 1,043.00p 1,053.00p 1,036.00p 1,038.00p 211239
22/07/2015 1,040.00p 1,058.00p 1,040.00p 1,050.00p 32692
21/07/2015 1,050.00p 1,052.00p 1,030.00p 1,046.00p 30220
20/07/2015 1,050.00p 1,052.00p 1,032.00p 1,042.00p 45604
17/07/2015 1,040.00p 1,055.00p 1,024.00p 1,035.00p 114197
16/07/2015 1,060.00p 1,060.00p 1,045.00p 1,048.00p 45574
15/07/2015 1,053.00p 1,060.00p 1,043.00p 1,045.00p 73166
14/07/2015 1,037.00p 1,053.00p 1,026.09p 1,053.00p 70676
13/07/2015 1,037.00p 1,037.00p 1,029.62p 1,037.00p 43733
10/07/2015 1,048.00p 1,048.00p 1,025.00p 1,037.00p 34509
09/07/2015 1,029.00p 1,030.00p 1,010.00p 1,027.00p 25205
08/07/2015 1,048.00p 1,053.00p 1,025.00p 1,032.00p 24187
07/07/2015 1,025.00p 1,052.00p 1,025.00p 1,026.00p 36296
06/07/2015 1,028.00p 1,048.00p 1,014.00p 1,045.00p 26077
03/07/2015 1,023.00p 1,050.00p 1,023.00p 1,048.00p 8101
02/07/2015 1,045.00p 1,047.00p 1,025.00p 1,045.00p 28464
01/07/2015 1,056.00p 1,063.60p 1,030.00p 1,044.00p 28577
30/06/2015 1,011.00p 1,062.00p 1,011.00p 1,044.00p 43932
29/06/2015 1,019.00p 1,037.00p 1,014.00p 1,019.00p 45233
26/06/2015 1,027.00p 1,048.00p 1,027.00p 1,047.00p 23647
25/06/2015 1,021.00p 1,053.00p 1,021.00p 1,044.00p 52854
24/06/2015 1,032.00p 1,052.00p 1,031.00p 1,038.00p 41592
23/06/2015 1,042.00p 1,042.00p 1,019.00p 1,025.00p 50982
22/06/2015 1,007.00p 1,040.00p 1,007.00p 1,030.00p 35281
19/06/2015 1,002.00p 1,039.75p 1,002.00p 1,035.00p 111755
18/06/2015 994.50p 1,023.00p 994.50p 1,015.00p 29566
17/06/2015 1,017.00p 1,023.00p 998.00p 1,012.00p 66222
16/06/2015 1,018.00p 1,023.00p 1,004.95p 1,011.00p 23471
15/06/2015 1,047.00p 1,047.00p 1,012.00p 1,013.00p 25055
12/06/2015 1,045.00p 1,047.00p 1,025.00p 1,029.00p 56778
11/06/2015 1,042.00p 1,053.35p 1,020.00p 1,035.00p 38965
10/06/2015 1,017.00p 1,031.00p 1,012.00p 1,019.00p 52879
09/06/2015 1,015.00p 1,036.00p 1,014.00p 1,015.00p 35550
08/06/2015 1,031.00p 1,038.96p 1,019.00p 1,022.00p 42151
05/06/2015 1,042.00p 1,042.99p 1,012.00p 1,024.00p 57497
04/06/2015 1,037.00p 1,037.00p 1,009.00p 1,020.00p 50525
03/06/2015 1,039.00p 1,060.00p 1,028.00p 1,028.00p 85290
02/06/2015 1,047.00p 1,052.12p 1,032.00p 1,037.00p 11211
01/06/2015 1,035.00p 1,044.00p 1,021.00p 1,039.00p 24577
29/05/2015 1,075.00p 1,075.00p 1,028.00p 1,040.00p 87744
28/05/2015 1,063.00p 1,072.00p 1,051.20p 1,057.00p 15739
27/05/2015 1,029.00p 1,061.72p 1,029.00p 1,052.00p 20202
26/05/2015 1,069.00p 1,069.00p 1,039.00p 1,040.00p 30617
22/05/2015 1,032.00p 1,062.00p 1,032.00p 1,056.00p 13300
21/05/2015 1,051.00p 1,051.00p 1,032.00p 1,050.00p 17057
20/05/2015 1,050.00p 1,054.00p 1,034.00p 1,040.00p 69559
19/05/2015 1,060.00p 1,060.00p 1,043.00p 1,050.00p 45128
18/05/2015 1,057.00p 1,058.00p 1,038.00p 1,046.00p 44636
15/05/2015 1,060.00p 1,060.00p 1,042.00p 1,054.00p 47939
14/05/2015 1,038.00p 1,059.00p 1,017.00p 1,054.00p 56208
13/05/2015 1,047.00p 1,047.00p 1,010.00p 1,021.00p 88064
12/05/2015 1,084.00p 1,094.72p 1,040.00p 1,042.00p 208584
11/05/2015 1,095.00p 1,095.00p 1,069.00p 1,084.00p 67558
08/05/2015 1,069.00p 1,112.00p 1,060.38p 1,093.00p 163792
07/05/2015 1,048.00p 1,063.00p 1,037.00p 1,050.00p 307380
06/05/2015 1,033.00p 1,046.00p 1,032.00p 1,037.00p 105926
05/05/2015 1,051.00p 1,056.00p 1,021.00p 1,025.00p 86391
01/05/2015 1,057.00p 1,068.00p 1,033.00p 1,034.00p 31118
30/04/2015 1,046.00p 1,065.00p 1,046.00p 1,063.00p 138629
29/04/2015 1,041.00p 1,059.00p 1,041.00p 1,055.00p 97476
28/04/2015 1,055.00p 1,056.40p 1,032.00p 1,049.00p 91013
27/04/2015 1,049.00p 1,063.00p 1,039.96p 1,059.00p 38224
24/04/2015 1,014.00p 1,043.00p 1,014.00p 1,037.00p 56682
23/04/2015 1,023.00p 1,033.00p 1,012.00p 1,025.00p 39263
22/04/2015 1,037.00p 1,038.00p 1,019.00p 1,024.00p 46894
21/04/2015 1,013.00p 1,036.80p 1,013.00p 1,030.00p 58488

*Close Price adjusted for both dividends and splits